| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2013 | USD | 78.14 | 79.9 | 76.62 | 77.05 | 77.05 | -1.46 (-1.86%) | 798,100 |
| 4 Jun 2013 | USD | 80.83 | 82.37 | 78.13 | 78.51 | 78.51 | -2.45 (-3.03%) | 708,100 |
| 3 Jun 2013 | USD | 82.22 | 82.55 | 77.89 | 80.96 | 80.96 | -1.15 (-1.40%) | 989,100 |
| 31 May 2013 | USD | 81.56 | 83.25 | 81.38 | 82.11 | 82.11 | -0.2 (-0.24%) | 701,400 |
| 30 May 2013 | USD | 83.76 | 84.85 | 82 | 82.31 | 82.31 | -1.56 (-1.86%) | 620,300 |
| 29 May 2013 | USD | 86.31 | 86.54 | 82.8 | 83.87 | 83.87 | -2.87 (-3.31%) | 641,100 |
| 28 May 2013 | USD | 88.91 | 89.36 | 85.61 | 86.74 | 86.74 | -0.66 (-0.76%) | 702,700 |
| 27 May 2013 | USD | 87.4 | 87.4 | 87.4 | 87.4 | 87.4 | 0.0 (0.0%) | 0 |
| 24 May 2013 | USD | 85.91 | 87.54 | 85.26 | 87.4 | 87.4 | +1.37 (+1.59%) | 346,500 |
| 23 May 2013 | USD | 86.84 | 86.92 | 80.65 | 86.03 | 86.03 | -1.98 (-2.25%) | 950,400 |
| 22 May 2013 | USD | 88.89 | 90.64 | 87.24 | 88.01 | 88.01 | -1.04 (-1.17%) | 653,200 |
| 21 May 2013 | USD | 88.7 | 89.47 | 87.06 | 89.05 | 89.05 | +0.38 (+0.43%) | 508,000 |
| 20 May 2013 | USD | 89.9 | 90.48 | 88.22 | 88.67 | 88.67 | -1.24 (-1.38%) | 644,600 |
| 17 May 2013 | USD | 87.97 | 89.94 | 87.8 | 89.91 | 89.91 | +2.41 (+2.75%) | 553,100 |
| 16 May 2013 | USD | 88.88 | 89.62 | 87.05 | 87.5 | 87.5 | -1.61 (-1.81%) | 602,900 |
| 15 May 2013 | USD | 89.63 | 90.51 | 88.77 | 89.11 | 89.11 | -0.68 (-0.76%) | 630,800 |
| 14 May 2013 | USD | 89.68 | 90.92 | 89.39 | 89.79 | 89.79 | +0.51 (+0.57%) | 574,600 |
| 13 May 2013 | USD | 88.62 | 89.99 | 88.01 | 89.28 | 89.28 | +0.3 (+0.34%) | 747,500 |
| 10 May 2013 | USD | 85.65 | 89.34 | 85.12 | 88.98 | 88.98 | +3.76 (+4.41%) | 829,700 |
| 9 May 2013 | USD | 84.25 | 85.98 | 84.05 | 85.22 | 85.22 | +0.67 (+0.79%) | 500,300 |
| 8 May 2013 | USD | 84.25 | 84.61 | 82.51 | 84.55 | 84.55 | +0.35 (+0.42%) | 432,400 |
| 7 May 2013 | USD | 84.35 | 84.74 | 82.77 | 84.2 | 84.2 | +0.3 (+0.36%) | 607,400 |
| 6 May 2013 | USD | 81.9 | 83.91 | 81.75 | 83.9 | 83.9 | +2 (+2.44%) | 980,900 |
| 3 May 2013 | USD | 81.6 | 82.68 | 81.15 | 81.9 | 81.9 | +1.41 (+1.75%) | 588,800 |
| 2 May 2013 | USD | 79.88 | 81.12 | 79.75 | 80.49 | 80.49 | +0.8 (+1.00%) | 776,300 |
| 1 May 2013 | USD | 81.91 | 81.96 | 79.47 | 79.69 | 79.69 | -2.27 (-2.77%) | 1,403,500 |
| 30 Apr 2013 | USD | 81.91 | 82.75 | 81.7 | 81.96 | 81.96 | -0.31 (-0.38%) | 647,900 |
| 29 Apr 2013 | USD | 82.21 | 83.56 | 81.73 | 82.27 | 82.27 | -0.36 (-0.44%) | 782,200 |
| 26 Apr 2013 | USD | 81.29 | 83.12 | 80.61 | 82.63 | 82.63 | +1.26 (+1.55%) | 800,300 |
| 25 Apr 2013 | USD | 79.78 | 82.25 | 79.59 | 81.37 | 81.37 | +2.69 (+3.42%) | 1,360,400 |
